IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 688.00
-62.00 (-8.27%)
May 8, 2026, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 699.00 | 730.00 | 688.00 | 688.00 | 688.00 | -8.27% | 544,944 |
| May 7, 2026 | 799.00 | 799.00 | 745.00 | 750.00 | 750.00 | -6.25% | 402,450 |
| May 6, 2026 | 819.00 | 819.00 | 733.00 | 800.00 | 800.00 | -1.72% | 468,252 |
| May 5, 2026 | 820.00 | 829.00 | 814.00 | 814.00 | 814.00 | -0.12% | 213,770 |
| May 4, 2026 | 831.00 | 831.00 | 800.00 | 815.00 | 815.00 | 3.03% | 215,581 |
| Apr 30, 2026 | 775.00 | 799.00 | 775.00 | 791.00 | 791.00 | 4.49% | 272,324 |
| Apr 29, 2026 | 740.00 | 775.00 | 740.00 | 757.00 | 757.00 | 0.26% | 249,643 |
| Apr 28, 2026 | 676.00 | 755.00 | 676.00 | 755.00 | 755.00 | 9.90% | 490,184 |
| Apr 27, 2026 | 725.00 | 725.00 | 687.00 | 687.00 | 687.00 | -9.96% | 703,108 |
| Apr 24, 2026 | 843.00 | 888.00 | 752.00 | 763.00 | 763.00 | -8.62% | 6,336,229 |
| Apr 23, 2026 | 927.00 | 950.00 | 800.00 | 835.00 | 835.00 | -3.69% | 4,930,704 |
| Apr 22, 2026 | 887.00 | 959.00 | 867.00 | 867.00 | 867.00 | -0.57% | 3,598,771 |
| Apr 21, 2026 | 900.00 | 927.00 | 846.00 | 872.00 | 872.00 | 3.44% | 3,530,252 |
| Apr 20, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 9.91% | 358,198 |
| Apr 17, 2026 | 710.00 | 767.00 | 710.00 | 767.00 | 767.00 | 9.89% | 601,261 |
| Apr 16, 2026 | 711.00 | 711.00 | 671.00 | 698.00 | 698.00 | 2.65% | 327,932 |
| Apr 15, 2026 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | -2.30% | 353,826 |
| Apr 14, 2026 | 699.00 | 700.00 | 654.00 | 696.00 | 696.00 | 2.65% | 541,467 |
| Apr 13, 2026 | 637.00 | 678.00 | 637.00 | 678.00 | 678.00 | 4.79% | 460,481 |
| Apr 10, 2026 | 640.00 | 652.00 | 608.00 | 647.00 | 647.00 | 4.19% | 519,287 |
| Apr 9, 2026 | 640.00 | 653.00 | 621.00 | 621.00 | 621.00 | -3.72% | 430,045 |
| Apr 8, 2026 | 641.00 | 645.00 | 625.00 | 645.00 | 645.00 | 7.14% | 726,990 |
| Apr 7, 2026 | 594.00 | 607.00 | 587.00 | 602.00 | 602.00 | 6.74% | 709,468 |
| Apr 2, 2026 | 580.00 | 599.00 | 564.00 | 564.00 | 564.00 | -2.76% | 670,307 |
| Apr 1, 2026 | 580.00 | 599.00 | 576.00 | 580.00 | 580.00 | 1.40% | 1,063,700 |
| Mar 31, 2026 | 609.00 | 623.00 | 572.00 | 572.00 | 572.00 | -9.92% | 7,824,615 |
| Mar 30, 2026 | 588.00 | 635.00 | 580.00 | 635.00 | 635.00 | 9.86% | 13,939,527 |
| Mar 27, 2026 | 506.00 | 578.00 | 498.00 | 578.00 | 578.00 | 9.89% | 9,674,554 |
| Mar 26, 2026 | 498.00 | 526.00 | 496.00 | 526.00 | 526.00 | 9.81% | 5,705,987 |
| Mar 25, 2026 | 470.50 | 479.00 | 470.50 | 479.00 | 479.00 | 9.99% | 439,107 |
| Mar 24, 2026 | 454.50 | 455.00 | 432.00 | 435.50 | 435.50 | -0.80% | 460,204 |
| Mar 23, 2026 | 432.00 | 460.00 | 430.00 | 439.00 | 439.00 | -7.87% | 403,427 |
| Mar 20, 2026 | 484.50 | 484.50 | 470.00 | 476.50 | 476.50 | 3.14% | 522,574 |
| Mar 19, 2026 | 445.00 | 462.00 | 445.00 | 462.00 | 462.00 | 2.90% | 369,491 |
| Mar 18, 2026 | 434.00 | 449.00 | 420.00 | 449.00 | 449.00 | 5.77% | 448,837 |
| Mar 17, 2026 | 465.00 | 465.00 | 418.00 | 424.50 | 424.50 | -8.51% | 776,949 |
| Mar 16, 2026 | 478.50 | 478.50 | 450.00 | 464.00 | 464.00 | - | 257,139 |
| Mar 13, 2026 | 416.50 | 464.00 | 416.50 | 464.00 | 464.00 | 2.65% | 462,920 |
| Mar 12, 2026 | 464.50 | 473.50 | 452.00 | 452.00 | 452.00 | -6.13% | 627,419 |
| Mar 11, 2026 | 475.00 | 487.50 | 471.00 | 481.50 | 481.50 | 6.17% | 6,768,599 |
| Mar 10, 2026 | 447.00 | 453.50 | 430.00 | 453.50 | 453.50 | 9.94% | 3,997,251 |
| Mar 9, 2026 | 386.00 | 413.50 | 386.00 | 412.50 | 412.50 | -3.73% | 2,588,115 |
| Mar 6, 2026 | 420.00 | 464.50 | 411.50 | 428.50 | 428.50 | 0.71% | 6,282,990 |
| Mar 5, 2026 | 479.00 | 490.00 | 420.50 | 425.50 | 425.50 | -5.44% | 7,135,849 |
| Mar 4, 2026 | 472.00 | 473.50 | 450.00 | 450.00 | 450.00 | -10.00% | 1,405,294 |
| Mar 3, 2026 | 555.00 | 564.00 | 485.50 | 500.00 | 500.00 | -6.89% | 1,742,761 |
| Mar 2, 2026 | 475.00 | 539.00 | 473.50 | 537.00 | 537.00 | 9.59% | 1,457,785 |
| Feb 26, 2026 | 447.00 | 495.00 | 441.00 | 490.00 | 490.00 | 8.89% | 1,299,983 |
| Feb 25, 2026 | 453.00 | 453.00 | 425.00 | 450.00 | 450.00 | 1.81% | 1,022,091 |
| Feb 24, 2026 | 421.00 | 445.00 | 415.00 | 442.00 | 442.00 | 7.54% | 1,245,126 |